Mercados españoles cerrados

Starwood Property Trust, Inc. (STWD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,12+0,08 (+0,37%)
A partir del 01:22PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202420,1020,2220,0420,1320,131.192.161
09 may 202419,9420,1319,9020,0520,052.057.900
08 may 202419,4820,1219,3020,0820,084.522.400
07 may 202419,7019,7819,4619,5519,552.688.500
06 may 202419,6519,7719,6019,7219,721.789.200
03 may 202419,7319,8119,3919,4919,491.179.900
02 may 202419,3519,4319,1319,3719,371.652.300
01 may 202418,9819,4218,9519,1219,122.427.000
30 abr 202419,3919,4518,9318,9718,972.354.400
29 abr 202419,5619,6919,4819,5719,571.199.300
26 abr 202419,2019,6119,1619,5019,502.296.600
25 abr 202419,1919,3819,0819,1119,112.367.700
24 abr 202419,6219,6219,2819,4019,402.628.200
23 abr 202419,5019,8319,4419,7219,721.682.000
22 abr 202419,4419,6219,3219,5019,502.341.100
19 abr 202419,1419,4019,0819,3819,381.547.900
18 abr 202419,1019,3019,0219,1419,141.288.000
17 abr 202419,0519,1418,9119,0119,011.907.000
16 abr 202418,9519,0318,7418,8818,883.072.400
15 abr 202419,3619,5118,8619,0119,012.828.500
12 abr 202419,2619,4119,2219,2319,231.653.600
11 abr 202419,2019,4919,1319,4319,432.526.300
10 abr 202419,4019,4519,0619,1219,122.690.300
09 abr 202419,8019,9119,6419,8919,891.136.900
08 abr 202419,7419,8219,6119,7819,781.403.100
05 abr 202419,5619,7519,4719,6719,671.537.500
04 abr 202419,9420,0519,5919,6319,631.634.800
03 abr 202419,5819,8419,5319,7619,761.426.800
02 abr 202419,8119,9119,5819,6419,641.892.600
01 abr 202420,2320,3019,9120,0020,001.943.500
28 mar 202420,3420,4820,2320,3320,332.091.700
27 mar 202419,9420,3419,8820,3320,333.002.700
27 mar 20240.48 Dividendo
26 mar 202420,5520,5620,2420,2419,761.872.000
25 mar 202420,3920,7020,3920,4619,971.406.400
22 mar 202420,6620,6920,3120,3519,871.878.600
21 mar 202420,4920,6920,4020,6220,132.350.100
20 mar 202420,0020,4419,9520,3919,912.636.300
19 mar 202420,1620,3219,9720,1019,621.969.000
18 mar 202420,1420,3220,0520,2319,751.691.500
15 mar 202419,6820,1819,6620,1119,633.609.800
14 mar 202420,3720,4019,7719,8519,382.322.100
13 mar 202420,4020,6120,3620,3819,901.349.900
12 mar 202420,4520,4920,2220,4319,951.065.800
11 mar 202420,2820,4520,2420,4319,951.983.500
08 mar 202420,4620,6720,2520,3819,902.229.800
07 mar 202420,4520,5020,2520,3419,861.191.700
06 mar 202420,5320,5520,1820,2619,781.864.200
05 mar 202419,9220,3619,8920,2519,772.644.600
04 mar 202420,1720,3419,9720,0819,603.358.600
01 mar 202420,3420,6320,1620,5720,082.169.000
29 feb 202420,0020,4419,9320,3919,913.882.100
28 feb 202419,7419,8919,6819,7819,311.215.100
27 feb 202419,8419,9519,7319,8919,421.523.100
26 feb 202419,7719,9019,6419,7119,241.671.100
23 feb 202420,0920,0919,8219,8719,401.702.400
22 feb 202420,0720,1419,6719,9319,463.922.700
21 feb 202419,4919,5919,3619,4518,992.918.500
20 feb 202419,6219,7419,4619,5019,041.795.800
16 feb 202419,5319,9619,4019,7919,322.214.800
15 feb 202419,3019,8719,2019,7519,282.290.700
14 feb 202419,1119,2418,9619,1618,712.410.800
13 feb 202418,8919,0518,6818,8418,393.872.800
12 feb 202419,2819,6019,2019,4919,031.708.800
09 feb 202419,1619,2918,9919,2818,821.847.000
08 feb 202419,2919,3519,0519,1218,673.372.200
07 feb 202419,6019,6219,1019,3318,873.902.800
06 feb 202419,7520,0119,5719,6419,172.171.100
05 feb 202419,6919,9219,3419,7819,312.848.100
02 feb 202420,0420,0819,7519,9119,442.973.100
01 feb 202420,3720,4119,7520,2119,733.428.600
31 ene 202420,9220,9220,2520,3319,854.069.100
30 ene 202421,0321,1820,9321,0020,501.658.800
29 ene 202420,8921,1920,8621,1820,681.742.800
26 ene 202420,8020,9220,7020,8720,381.331.500
25 ene 202420,7420,8520,3620,6920,202.033.000
24 ene 202420,8220,8520,4820,5220,031.561.900
23 ene 202420,7920,8820,5320,6320,141.323.800
22 ene 202420,7820,9120,5320,6820,191.449.900
19 ene 202420,4720,7020,2020,7020,211.742.800
18 ene 202420,3420,4820,1020,4419,961.390.300
17 ene 202420,2220,5320,1220,3219,842.002.400
16 ene 202420,6120,8020,3620,4619,972.038.600
12 ene 202421,0921,2220,7320,8220,331.829.900
11 ene 202421,0121,1220,7620,9020,402.005.800
10 ene 202421,1121,1820,9821,1220,621.615.200
09 ene 202420,8921,1120,8221,0520,551.700.000
08 ene 202420,7421,1520,6721,1220,621.586.900
05 ene 202420,5520,9920,4920,8020,311.653.100
04 ene 202420,5020,7720,4520,5720,081.859.800
03 ene 202420,8420,8520,4020,5120,023.120.400
02 ene 202420,8521,1920,8021,1420,642.133.500
29 dic 202321,2521,2921,0121,0220,521.920.000
28 dic 202321,4021,5321,1921,3220,813.474.600
28 dic 20230.48 Dividendo
27 dic 202322,1522,1921,9022,0321,042.564.400
26 dic 202321,9722,2921,9222,1421,141.776.600
22 dic 202322,0322,2021,8021,8720,892.690.500
21 dic 202321,8221,9921,7321,9921,001.727.600
20 dic 202321,9022,1521,5821,6020,632.779.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...